First Trust Smith Opportunistic Fixed Income ETF (FIXD)

FIXD
🏛️ アメリカ →
44.33
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 43.05 43.17 42.95 42.97 1.9M
2024-12-30 41.96 43.37 39.42 43.02 4.0M
2024-12-27 42.88 42.96 42.83 42.84 0.4M
2024-12-26 42.82 42.94 42.51 42.93 0.4M
2024-12-24 42.74 42.89 42.73 42.88 0.4M
2024-12-23 42.99 43.04 42.82 42.86 1.1M
2024-12-20 43.11 43.13 42.99 43.01 1.0M
2024-12-19 42.92 42.92 42.77 42.88 1.2M
2024-12-18 43.36 43.93 42.97 43.00 1.4M
2024-12-17 43.35 43.42 43.34 43.36 1.1M
2024-12-16 43.40 43.51 43.33 43.38 1.0M
2024-12-13 43.48 43.52 43.31 43.34 0.4M
2024-12-12 43.84 43.87 43.68 43.70 0.6M
2024-12-11 44.05 44.13 43.88 43.90 0.6M
2024-12-10 44.05 44.05 43.93 44.01 0.5M
2024-12-09 44.15 44.17 44.05 44.06 9.7M
2024-12-06 44.24 44.26 44.12 44.19 0.6M
2024-12-05 44.01 44.08 43.95 44.07 1.3M
2024-12-04 43.90 44.07 43.75 44.05 0.9M
2024-12-03 44.03 44.15 43.88 43.89 0.6M
2024-12-02 44.08 44.10 43.84 43.98 2.9M
2024-11-29 44.01 44.03 43.96 44.02 0.2M
2024-11-27 43.85 43.93 43.52 43.86 0.4M
2024-11-26 43.70 43.77 43.57 43.71 0.6M
2024-11-25 43.59 43.75 43.54 43.73 0.7M
2024-11-22 43.27 43.35 43.24 43.29 1.1M
2024-11-21 43.33 43.40 43.22 43.26 0.8M
2024-11-20 43.42 43.49 43.37 43.44 0.6M
2024-11-19 43.55 43.56 43.47 43.48 0.6M
2024-11-18 43.26 43.46 43.26 43.43 0.8M
2024-11-15 43.32 43.46 43.17 43.38 2.0M
2024-11-14 43.45 43.54 43.26 43.35 1.4M
2024-11-13 43.69 43.70 43.32 43.37 2.0M
2024-11-12 43.54 43.66 43.37 43.42 1.2M
2024-11-11 43.72 43.78 43.64 43.69 0.9M
2024-11-08 43.85 43.98 43.75 43.81 0.5M
2024-11-07 43.56 43.79 43.55 43.74 0.9M
2024-11-06 43.36 43.51 43.29 43.41 0.8M
2024-11-05 43.71 43.81 43.53 43.77 0.9M
2024-11-04 43.78 43.83 43.60 43.72 0.6M
2024-11-01 43.66 43.82 43.47 43.48 2.0M
2024-10-31 43.75 43.83 43.54 43.70 0.5M
2024-10-30 43.88 43.99 43.69 43.72 0.5M
2024-10-29 43.57 43.79 43.54 43.78 0.6M
2024-10-28 43.85 43.85 43.64 43.73 0.5M
2024-10-25 43.97 44.01 43.77 43.81 0.6M
2024-10-24 43.86 43.98 43.80 43.92 0.5M
2024-10-23 43.86 43.86 43.76 43.83 0.8M
2024-10-22 44.04 44.04 43.90 43.95 1.0M
2024-10-21 44.29 44.29 44.11 44.13 2.7M
2024-10-18 44.44 44.54 44.40 44.42 1.4M
2024-10-17 44.47 44.49 44.38 44.43 0.6M
2024-10-16 44.64 44.69 44.58 44.63 2.5M
2024-10-15 44.54 44.59 44.52 44.58 0.5M
2024-10-14 44.26 44.41 44.24 44.40 1.5M
2024-10-11 44.35 44.48 44.34 44.43 0.8M
2024-10-10 44.41 44.44 44.28 44.43 0.5M
2024-10-09 44.49 44.49 44.39 44.44 0.9M
2024-10-08 44.43 44.51 44.38 44.51 0.9M
2024-10-07 44.59 44.60 44.38 44.40 1.4M
2024-10-04 44.88 44.93 44.66 44.70 0.6M
2024-10-03 45.22 45.23 45.06 45.08 0.5M
2024-10-02 45.26 45.29 45.16 45.28 0.5M
2024-10-01 45.33 45.47 45.33 45.38 0.8M
2024-09-30 45.39 45.39 45.18 45.24 0.7M
2024-09-27 45.35 46.80 45.30 45.40 0.5M
2024-09-26 45.28 45.28 45.10 45.22 0.8M
2024-09-25 45.50 45.50 45.37 45.38 0.6M
2024-09-24 45.44 45.52 45.34 45.51 0.7M
2024-09-23 45.49 45.55 45.33 45.45 0.9M
2024-09-20 45.59 45.59 45.42 45.53 0.7M
2024-09-19 45.45 45.62 45.44 45.58 0.7M
2024-09-18 45.64 45.94 45.50 45.53 0.7M
2024-09-17 45.76 45.80 45.68 45.71 0.5M
2024-09-16 45.70 45.78 45.66 45.76 0.9M
2024-09-13 45.66 45.68 45.59 45.66 0.3M
2024-09-12 45.64 46.38 45.46 45.54 0.9M
2024-09-11 45.65 45.73 45.53 45.62 0.7M
2024-09-10 45.45 45.65 45.45 45.63 0.7M
2024-09-09 45.39 45.48 45.26 45.46 0.6M
2024-09-06 45.36 45.57 45.25 45.41 1.3M
2024-09-05 45.27 45.44 45.15 45.32 0.6M
2024-09-04 44.98 45.20 44.97 45.19 0.4M
2024-09-03 44.63 44.97 44.63 44.95 1.2M
2024-08-30 44.90 44.92 44.71 44.74 0.4M
2024-08-29 44.90 44.90 44.79 44.88 0.7M
2024-08-28 44.97 45.01 44.91 44.94 0.4M
2024-08-27 44.90 44.98 44.85 44.97 0.5M
2024-08-26 45.05 45.06 44.94 44.95 0.5M
2024-08-23 44.85 45.01 44.80 44.99 0.4M
2024-08-22 44.93 45.04 44.72 44.79 0.5M
2024-08-21 44.95 45.04 44.82 44.97 0.9M
2024-08-20 44.98 46.07 44.92 45.01 0.5M
2024-08-19 44.80 44.91 44.77 44.85 0.6M
2024-08-16 44.80 44.81 44.66 44.80 0.6M
2024-08-15 44.69 44.69 44.58 44.69 0.8M
2024-08-14 44.84 44.96 44.84 44.89 0.4M
2024-08-13 44.75 44.83 44.72 44.83 0.5M
2024-08-12 44.50 44.67 44.47 44.65 0.5M
2024-08-09 44.55 44.56 44.46 44.51 0.5M
2024-08-08 44.43 44.43 44.26 44.34 0.5M
2024-08-07 44.11 44.58 44.11 44.51 1.3M
2024-08-06 44.94 45.14 44.62 44.66 0.8M
2024-08-05 45.54 45.54 44.83 44.94 0.9M
2024-08-02 44.67 45.00 44.67 44.99 0.6M
2024-08-01 44.41 44.44 44.26 44.39 1.4M
2024-07-31 44.10 44.14 43.91 44.14 0.4M
2024-07-30 43.90 43.90 43.76 43.86 0.3M
2024-07-29 43.82 43.84 43.76 43.81 0.6M
2024-07-26 43.56 43.75 43.56 43.72 0.5M
2024-07-25 43.51 43.64 43.46 43.54 0.4M
2024-07-24 43.08 43.65 43.08 43.46 0.7M
2024-07-23 43.71 43.71 43.54 43.58 0.6M
2024-07-22 44.17 44.17 43.64 43.71 0.4M
2024-07-19 43.80 43.81 43.71 43.73 0.5M
2024-07-18 43.92 44.01 43.76 43.84 1.2M
2024-07-17 43.78 43.97 43.78 43.93 0.7M
2024-07-16 43.72 43.92 43.70 43.91 0.7M
2024-07-15 43.73 43.81 43.67 43.71 1.0M
2024-07-12 43.79 43.81 43.54 43.81 0.7M
2024-07-11 43.65 43.77 43.63 43.65 0.7M
2024-07-10 43.58 43.58 43.36 43.42 0.7M
2024-07-09 43.34 43.43 43.26 43.43 0.8M
2024-07-08 43.44 43.44 43.36 43.39 1.7M
2024-07-05 43.23 43.49 43.23 43.44 0.4M
2024-07-03 42.99 43.25 42.99 43.21 0.3M
2024-07-02 43.07 43.07 42.86 42.97 1.3M
2024-07-01 42.59 42.94 42.59 42.87 1.9M
2024-06-28 43.35 43.42 43.05 43.05 0.4M
2024-06-27 43.45 43.45 43.27 43.28 0.7M
2024-06-26 43.51 43.51 43.34 43.36 0.8M
2024-06-25 43.66 43.66 43.49 43.60 1.2M
2024-06-24 43.53 43.73 43.51 43.57 0.6M
2024-06-21 43.60 43.62 43.47 43.53 0.4M
2024-06-20 43.50 43.52 43.41 43.51 0.5M
2024-06-18 43.43 43.60 43.43 43.58 0.5M
2024-06-17 43.50 43.50 43.08 43.42 0.5M
2024-06-14 43.60 43.66 43.56 43.58 0.4M
2024-06-13 43.39 43.59 43.39 43.54 0.4M
2024-06-12 43.34 43.55 43.29 43.29 0.5M
2024-06-11 42.92 43.07 42.89 43.06 0.3M
2024-06-10 42.91 42.94 42.85 42.93 0.7M
2024-06-07 43.21 43.21 42.94 42.95 0.5M
2024-06-06 43.38 43.40 43.30 43.37 0.5M
2024-06-05 43.32 43.49 43.18 43.37 0.3M
2024-06-04 43.16 43.24 43.01 43.22 0.4M
2024-06-03 42.96 43.08 42.88 43.00 1.3M
2024-05-31 43.07 43.07 42.72 42.81 0.3M
2024-05-30 42.51 42.64 42.51 42.64 0.4M
2024-05-29 42.52 42.52 42.34 42.42 0.5M
2024-05-28 42.89 42.89 42.57 42.60 0.4M
2024-05-24 42.74 42.82 42.69 42.82 0.6M
2024-05-23 42.94 42.94 42.68 42.73 0.6M
2024-05-22 42.87 42.95 42.84 42.88 0.4M
2024-05-21 42.94 43.00 42.87 42.99 0.7M
2024-05-20 42.99 43.00 42.95 42.97 0.7M
2024-05-17 43.12 43.12 43.00 43.02 0.5M
2024-05-16 43.25 43.26 43.13 43.14 0.8M
2024-05-15 43.22 43.26 43.13 43.22 0.5M
2024-05-14 42.89 42.92 42.82 42.89 0.7M
2024-05-13 42.84 42.84 42.75 42.76 0.4M
2024-05-10 42.77 42.77 42.67 42.71 0.4M
2024-05-09 42.72 42.86 42.67 42.82 0.5M
2024-05-08 42.81 42.81 42.73 42.74 0.5M
2024-05-07 42.84 42.96 42.81 42.85 0.5M
2024-05-06 42.77 42.79 42.69 42.75 0.9M
2024-05-03 42.77 42.83 42.61 42.72 0.5M
2024-05-02 42.21 42.49 42.21 42.46 1.1M
2024-05-01 42.15 42.36 42.08 42.23 1.5M
2024-04-30 42.22 42.22 42.04 42.07 0.4M
2024-04-29 42.17 42.29 42.17 42.25 0.4M
2024-04-26 42.18 42.19 42.10 42.14 0.5M
2024-04-25 41.95 42.02 41.90 42.01 0.5M
2024-04-24 42.23 42.23 42.08 42.16 0.4M
2024-04-23 42.17 42.35 42.11 42.28 0.5M
2024-04-22 42.28 42.36 42.26 42.35 0.6M
2024-04-19 42.31 42.39 42.25 42.30 0.7M
2024-04-18 42.40 42.40 42.21 42.26 0.8M
2024-04-17 42.25 42.41 42.24 42.40 0.5M
2024-04-16 42.22 42.22 42.08 42.16 2.0M
2024-04-15 42.48 42.48 42.23 42.32 0.8M
2024-04-12 42.51 42.76 42.51 42.61 0.6M
2024-04-11 42.67 42.67 42.42 42.51 0.5M
2024-04-10 43.01 43.01 42.52 42.54 0.6M
2024-04-09 43.11 43.15 43.06 43.14 0.7M
2024-04-08 42.88 43.04 42.87 42.94 1.0M
2024-04-05 43.25 43.27 43.01 43.02 1.0M
2024-04-04 43.28 43.32 43.18 43.30 0.7M
2024-04-03 43.15 43.19 42.99 43.19 0.6M
2024-04-02 43.20 43.24 43.03 43.24 1.2M
2024-04-01 43.74 43.74 43.19 43.24 1.8M
2024-03-28 43.91 43.91 43.50 43.60 0.8M
2024-03-27 43.82 43.82 43.56 43.61 3.1M
2024-03-26 43.93 43.93 43.50 43.62 0.6M
2024-03-25 43.64 43.64 43.53 43.58 0.4M
2024-03-22 43.76 43.79 43.61 43.64 0.5M
2024-03-21 43.55 43.60 43.46 43.52 0.6M
2024-03-20 43.58 43.73 43.48 43.60 0.7M
2024-03-19 43.44 43.52 43.38 43.48 0.7M
2024-03-18 43.43 43.46 43.34 43.38 1.1M
2024-03-15 43.47 43.49 43.42 43.47 0.7M
2024-03-14 43.62 43.64 43.44 43.46 0.6M
2024-03-13 43.83 43.85 43.76 43.77 0.5M
2024-03-12 43.95 44.04 43.84 43.87 0.7M
2024-03-11 44.10 44.13 43.97 44.03 2.0M
2024-03-08 44.15 44.18 44.05 44.10 0.9M
2024-03-07 44.04 44.04 43.90 44.01 0.6M
2024-03-06 43.92 43.99 43.87 43.97 0.7M
2024-03-05 43.79 43.87 43.75 43.85 0.7M
2024-03-04 43.57 43.63 43.54 43.57 0.7M
2024-03-01 43.47 43.69 43.39 43.68 1.1M
2024-02-29 43.47 43.58 43.43 43.51 0.5M
2024-02-28 43.34 43.43 43.28 43.41 0.5M
2024-02-27 43.36 43.41 43.25 43.30 0.5M
2024-02-26 43.46 43.48 43.28 43.41 0.9M
2024-02-23 43.23 43.47 43.23 43.42 0.6M
2024-02-22 43.23 43.43 43.16 43.26 0.8M
2024-02-21 43.44 43.44 43.23 43.25 0.4M
2024-02-20 43.58 43.88 43.38 43.60 0.6M
2024-02-16 43.44 43.53 43.39 43.53 0.6M
2024-02-15 43.71 43.73 43.57 43.68 1.1M
2024-02-14 43.39 43.55 43.30 43.52 0.5M
2024-02-13 43.51 43.52 43.25 43.25 0.6M
2024-02-12 43.98 43.99 43.74 43.84 0.5M
2024-02-09 43.76 43.80 43.72 43.78 0.7M
2024-02-08 43.85 43.92 43.77 43.80 1.7M
2024-02-07 43.97 44.10 43.92 43.95 0.8M
2024-02-06 43.85 44.07 43.80 44.02 0.7M
2024-02-05 43.90 43.94 43.73 43.79 1.0M
2024-02-02 44.22 44.30 44.09 44.17 0.7M
2024-02-01 44.57 44.74 44.52 44.66 1.4M
2024-01-31 44.33 44.47 44.25 44.36 0.7M
2024-01-30 44.15 44.18 43.99 44.15 1.0M
2024-01-29 43.93 44.10 43.92 44.06 0.7M
2024-01-26 43.94 43.94 43.81 43.87 0.5M
2024-01-25 43.81 43.93 43.75 43.92 1.1M
2024-01-24 43.97 44.00 43.67 43.70 0.7M
2024-01-23 43.82 43.82 43.72 43.80 1.1M
2024-01-22 44.10 44.16 44.03 44.06 1.4M
2024-01-19 43.94 43.99 43.84 43.99 0.9M
2024-01-18 44.04 44.04 43.92 43.97 0.8M
2024-01-17 44.02 44.10 43.95 44.03 0.7M
2024-01-16 44.40 44.44 44.17 44.21 0.9M
2024-01-12 44.57 44.63 44.46 44.54 0.6M
2024-01-11 44.23 44.42 44.11 44.42 0.9M
2024-01-10 44.35 44.35 44.17 44.20 0.7M
2024-01-09 44.20 44.30 44.18 44.25 0.9M
2024-01-08 44.11 44.31 44.03 44.22 1.2M
2024-01-05 44.05 44.31 44.00 44.04 0.8M
2024-01-04 44.29 44.29 44.12 44.20 0.6M
2024-01-03 44.23 44.44 44.11 44.44 0.7M
2024-01-02 44.42 44.48 44.35 44.38 0.9M